O Reilly Automotive Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	154.93	155.93	154.25	155.42	10.361	6,589,500
2014-08-21	154.65	156.21	153.82	154.47	10.298	7,617,000
2014-08-20	153.39	155.34	153.34	155.12	10.341	6,790,500
2014-08-19	153.89	154.72	153.61	153.91	10.261	6,030,000
2014-08-18	154.87	154.87	152.26	153.89	10.259	6,954,000
2014-08-15	155.00	155.00	151.37	151.94	10.129	10,341,000
2014-08-14	151.89	153.97	151.56	153.92	10.261	12,199,500
2014-08-13	152.54	152.54	150.45	151.02	10.068	8,146,500
2014-08-12	152.69	153.20	150.87	152.01	10.134	6,015,000
2014-08-11	152.73	153.62	152.50	153.10	10.207	8,935,500
2014-08-08	149.54	152.72	149.37	152.66	10.177	10,164,000
2014-08-07	151.05	151.05	148.74	148.86	9.924	6,073,500
2014-08-06	149.76	150.97	149.68	150.08	10.005	11,013,000
2014-08-05	149.59	151.30	149.59	150.01	10.001	15,975,000
2014-08-04	150.02	151.70	149.84	150.83	10.055	11,743,500
2014-08-01	150.18	152.08	149.82	150.09	10.006	9,682,500
2014-07-31	151.16	152.39	149.78	150.00	10.000	17,331,000
2014-07-30	150.88	152.57	150.46	152.45	10.163	10,128,000
2014-07-29	151.65	152.05	150.21	150.26	10.017	9,751,500
2014-07-28	151.72	152.26	151.06	151.58	10.105	6,441,000
2014-07-25	151.17	152.49	151.17	151.74	10.116	13,671,000
2014-07-24	153.27	154.00	150.24	151.77	10.118	24,810,000
2014-07-23	145.95	147.01	145.51	146.61	9.774	15,961,500
2014-07-22	149.97	150.70	145.78	145.88	9.725	24,988,500
2014-07-21	151.81	152.87	150.17	150.20	10.013	13,042,500
2014-07-18	151.68	152.94	150.43	152.83	10.189	10,974,000
2014-07-17	153.06	154.64	151.89	152.06	10.137	9,189,000
2014-07-16	154.51	154.85	153.12	153.92	10.261	10,704,000
2014-07-15	155.62	155.92	153.82	154.25	10.283	7,729,500
2014-07-14	154.91	156.37	154.16	155.89	10.393	9,025,500
2014-07-11	153.73	154.21	151.96	154.10	10.273	6,739,500
2014-07-10	153.82	154.81	153.32	153.59	10.239	8,478,000
2014-07-09	152.50	155.80	152.09	155.65	10.377	9,664,500
2014-07-08	152.39	153.16	152.01	152.07	10.138	8,709,000
2014-07-07	152.69	153.40	152.17	152.50	10.167	4,416,000
2014-07-03	152.07	153.11	151.71	152.95	10.197	4,123,500
2014-07-02	151.06	151.98	150.18	151.90	10.127	5,535,000
2014-07-01	150.03	152.09	150.01	151.51	10.101	7,341,000
2014-06-30	149.39	150.62	149.29	150.60	10.040	10,347,000
2014-06-27	148.92	150.23	148.90	149.76	9.984	10,362,000
2014-06-26	149.07	149.56	148.44	149.31	9.954	6,412,500
2014-06-25	148.47	149.96	147.71	149.24	9.949	7,225,500
2014-06-24	151.05	151.17	149.04	149.16	9.944	8,787,000
2014-06-23	150.65	151.04	149.50	149.82	9.988	7,981,500
2014-06-20	151.48	151.89	150.01	150.99	10.066	18,093,000
2014-06-19	151.51	152.01	150.14	150.57	10.038	5,668,500
2014-06-18	150.02	151.50	149.87	151.13	10.075	12,516,000
2014-06-17	147.94	149.40	147.21	148.78	9.919	5,500,500
2014-06-16	148.87	150.30	148.26	148.60	9.907	7,363,500
2014-06-13	149.07	149.64	148.01	149.54	9.969	5,116,500
2014-06-12	150.06	150.96	148.24	148.75	9.917	6,102,000
2014-06-11	151.88	152.36	150.57	151.02	10.068	5,077,500
2014-06-10	151.68	152.15	150.33	151.84	10.123	5,899,500
2014-06-09	153.83	154.21	151.98	152.36	10.157	5,646,000
2014-06-06	152.03	153.59	151.62	153.37	10.225	8,488,500
2014-06-05	150.91	152.05	149.90	151.45	10.097	7,255,500
2014-06-04	148.04	150.92	147.94	150.85	10.057	5,752,500
2014-06-03	148.01	149.80	148.01	148.49	9.899	6,009,000
2014-06-02	148.43	149.58	147.95	148.86	9.924	6,118,500
2014-05-30	146.95	148.42	146.52	147.95	9.863	13,950,000

← NewerPage 52 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2025-06-10	15:1
2005-06-16	2:1
1999-12-01	2:1
1997-09-02	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.